Skip to main content

Cigna Corp (NY: CI )

335.45 -2.49 (-0.74%)
Streaming Delayed Price Updated: 2:29 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 337.81 339.67 335.77 337.94 896,521 -0.71(-0.21%)
Jun 10, 2024 337.51 339.56 336.20 338.65 1,002,683 +0.55(+0.16%)
Jun 07, 2024 338.44 341.40 336.92 338.10 1,208,099 +0.19(+0.06%)
Jun 06, 2024 334.14 339.49 333.43 337.91 1,632,274 +3.73(+1.12%)
Jun 05, 2024 337.62 338.58 329.52 334.18 1,552,025 -2.88(-0.85%)
Jun 04, 2024 338.25 338.25 331.27 337.06 1,654,854 -3.03(-0.89%)
Jun 03, 2024 339.21 343.32 337.83 340.09 1,506,726 -3.12(-0.91%)
May 31, 2024 331.62 343.26 330.17 343.21 3,934,605 +13.56(+4.11%)
May 30, 2024 330.18 333.33 329.27 329.64 3,701,735 -1.91(-0.58%)
May 29, 2024 329.96 332.95 327.96 331.56 2,942,908 -0.29(-0.09%)
May 28, 2024 331.50 334.27 330.26 331.84 1,451,795 +0.60(+0.18%)
May 24, 2024 337.53 337.53 329.69 331.25 1,316,994 -5.20(-1.55%)
May 23, 2024 334.34 338.04 334.11 336.44 1,517,074 +1.35(+0.40%)
May 22, 2024 334.06 336.00 332.80 335.09 972,774 +0.09(+0.03%)
May 21, 2024 333.62 337.42 332.59 335.00 1,180,879 +3.00(+0.90%)
May 20, 2024 337.16 337.21 330.87 332.00 1,312,107 -5.32(-1.58%)
May 17, 2024 337.32 337.97 332.86 337.32 2,018,570 -0.55(-0.16%)
May 16, 2024 342.50 343.39 336.77 337.87 2,284,553 -4.00(-1.17%)
May 15, 2024 343.59 344.20 340.68 341.87 2,253,744 -3.13(-0.91%)
May 14, 2024 347.04 349.71 344.23 345.00 1,860,608 -2.71(-0.78%)
May 13, 2024 346.27 348.54 345.42 347.71 1,366,664 +0.75(+0.22%)
May 10, 2024 350.16 350.58 345.93 346.96 1,682,206 -2.57(-0.73%)
May 09, 2024 346.18 349.86 345.05 349.53 1,394,481 +3.61(+1.04%)
May 08, 2024 347.16 347.36 344.02 345.93 1,360,833 +0.65(+0.19%)
May 07, 2024 342.09 345.64 341.79 345.28 1,574,347 +4.27(+1.25%)
May 06, 2024 341.06 342.97 338.05 341.01 1,344,770 +0.91(+0.27%)
May 03, 2024 340.89 342.24 333.34 340.10 2,423,484 -2.99(-0.87%)
May 02, 2024 358.52 360.23 341.28 343.09 3,121,615 -12.63(-3.55%)
May 01, 2024 348.54 357.89 347.00 355.72 1,911,975 +0.14(+0.04%)
Apr 30, 2024 355.13 356.48 354.24 355.58 1,221,234 +0.60(+0.17%)
Apr 29, 2024 352.57 356.76 352.57 354.98 1,148,975 +1.96(+0.56%)
Apr 26, 2024 351.06 353.69 349.97 353.02 833,946 -0.04(-0.01%)
Apr 25, 2024 351.12 354.40 350.92 353.06 925,989 +2.22(+0.63%)
Apr 24, 2024 349.60 352.54 348.62 350.84 1,125,397 -0.37(-0.10%)
Apr 23, 2024 352.55 355.75 350.45 351.20 1,193,378 -0.53(-0.15%)
Apr 22, 2024 351.30 354.92 351.20 351.73 1,417,821 +0.79(+0.22%)
Apr 19, 2024 349.84 351.35 346.59 350.94 1,310,439 +3.59(+1.03%)
Apr 18, 2024 348.28 351.94 345.58 347.35 1,628,344 +2.69(+0.78%)
Apr 17, 2024 345.44 348.50 344.36 344.66 1,432,397 -0.77(-0.22%)
Apr 16, 2024 354.67 354.67 345.02 345.43 1,807,310 -2.04(-0.59%)
Apr 15, 2024 352.67 353.66 346.04 347.47 1,362,566 -0.94(-0.27%)
Apr 12, 2024 350.34 351.88 347.07 348.41 1,447,945 -3.23(-0.92%)
Apr 11, 2024 355.93 356.87 351.20 351.63 1,086,594 -4.74(-1.33%)
Apr 10, 2024 354.79 358.25 354.05 356.37 1,009,851 +0.36(+0.10%)
Apr 09, 2024 358.00 358.98 354.92 356.01 1,133,843 -0.50(-0.14%)
Apr 08, 2024 359.41 360.39 355.87 356.51 1,619,154 -4.45(-1.23%)
Apr 05, 2024 359.36 362.77 357.90 360.96 996,628 +2.07(+0.58%)
Apr 04, 2024 362.62 362.65 358.36 358.89 1,152,646 -0.70(-0.19%)
Apr 03, 2024 362.88 363.03 358.85 359.59 1,573,932 -2.01(-0.56%)
Apr 02, 2024 358.47 363.15 357.62 361.60 2,063,309 -0.99(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.